Pharvaris N.V. (NQ: PHVS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	20.55	21.16	20.00	20.35	29,206	-0.20(-0.97%)
Nov 14, 2024	20.01	20.55	20.00	20.55	14,948	+0.51(+2.54%)
Nov 13, 2024	20.00	20.60	20.00	20.04	19,209	+0.20(+1.01%)
Nov 12, 2024	21.15	21.38	19.78	19.84	33,914	-1.41(-6.64%)
Nov 11, 2024	22.87	22.87	21.10	21.25	35,115	-1.36(-6.02%)
Nov 08, 2024	22.42	23.06	21.93	22.61	23,350	+0.29(+1.30%)
Nov 07, 2024	25.15	25.40	22.19	22.32	69,898	-2.69(-10.76%)
Nov 06, 2024	23.49	25.01	23.28	25.01	104,634	+1.80(+7.76%)
Nov 05, 2024	24.36	24.55	22.86	23.21	74,198	-0.72(-3.01%)
Nov 04, 2024	24.43	25.50	23.65	23.93	108,971	-0.22(-0.91%)
Nov 01, 2024	24.61	24.68	23.89	24.15	46,135	-0.72(-2.90%)
Oct 31, 2024	24.57	25.39	23.95	24.87	159,875	+0.07(+0.28%)
Oct 30, 2024	23.88	25.00	23.40	24.80	89,252	+1.05(+4.42%)
Oct 29, 2024	23.20	23.99	22.74	23.75	105,221	+0.40(+1.71%)
Oct 28, 2024	21.56	23.91	21.56	23.35	106,915	+1.64(+7.55%)
Oct 25, 2024	21.26	21.82	21.26	21.71	11,343	+0.38(+1.78%)
Oct 24, 2024	22.22	23.10	21.27	21.33	73,193	-0.88(-3.96%)
Oct 23, 2024	22.19	22.55	21.82	22.21	31,697	-0.15(-0.67%)
Oct 22, 2024	22.65	22.65	21.89	22.36	42,222	-0.28(-1.24%)
Oct 21, 2024	21.32	22.65	20.86	22.64	438,662	+1.44(+6.79%)
Oct 18, 2024	21.49	21.75	20.80	21.20	82,119	-0.05(-0.24%)
Oct 17, 2024	21.50	21.75	20.80	21.25	49,750	-0.25(-1.16%)
Oct 16, 2024	21.02	22.12	20.53	21.50	139,782	+0.68(+3.27%)
Oct 15, 2024	20.62	21.14	20.50	20.82	56,720	+0.26(+1.26%)
Oct 14, 2024	19.60	20.90	19.53	20.56	101,560	+0.83(+4.21%)
Oct 11, 2024	17.65	20.31	17.65	19.73	25,071	+1.90(+10.66%)
Oct 10, 2024	18.05	18.29	17.27	17.83	64,739	-0.08(-0.45%)
Oct 09, 2024	18.20	18.50	17.52	17.91	211,043	+0.01(+0.06%)
Oct 08, 2024	18.20	18.46	17.70	17.90	67,890	-0.27(-1.49%)
Oct 07, 2024	18.27	18.53	18.03	18.17	40,417	-0.03(-0.16%)
Oct 04, 2024	17.36	18.38	17.36	18.20	71,447	+0.31(+1.73%)
Oct 03, 2024	18.12	18.36	17.69	17.89	22,373	-0.43(-2.35%)
Oct 02, 2024	18.44	18.44	18.05	18.32	89,910	-0.11(-0.60%)
Oct 01, 2024	18.40	18.96	17.87	18.43	69,052	-0.09(-0.49%)
Sep 30, 2024	18.52	18.70	18.23	18.52	54,840	-0.02(-0.11%)
Sep 27, 2024	19.08	19.09	18.10	18.54	53,157	-0.35(-1.85%)
Sep 26, 2024	19.02	19.40	18.48	18.89	47,478	+0.12(+0.64%)
Sep 25, 2024	18.99	19.04	18.31	18.77	157,928	-0.22(-1.16%)
Sep 24, 2024	19.05	19.25	18.73	18.99	74,269	-0.09(-0.47%)
Sep 23, 2024	19.38	20.00	18.74	19.08	87,808	-0.43(-2.20%)
Sep 20, 2024	20.30	20.64	19.27	19.51	627,954	-1.58(-7.49%)
Sep 19, 2024	20.46	21.38	20.40	21.09	251,696	+0.83(+4.10%)
Sep 18, 2024	20.08	20.85	20.08	20.26	48,115	+0.01(+0.05%)
Sep 17, 2024	20.53	20.90	20.17	20.25	53,321	-0.35(-1.70%)
Sep 16, 2024	21.10	21.19	20.50	20.60	136,277	-0.32(-1.53%)
Sep 13, 2024	20.75	21.22	20.29	20.92	221,838	+0.40(+1.95%)
Sep 12, 2024	20.82	20.95	20.50	20.52	44,557	-0.46(-2.19%)
Sep 11, 2024	21.39	21.39	20.11	20.98	71,403	-0.42(-1.96%)
Sep 10, 2024	19.80	21.54	19.60	21.40	175,704	+1.55(+7.81%)
Sep 09, 2024	19.06	20.89	19.06	19.85	66,613	+0.73(+3.82%)
Sep 06, 2024	19.57	20.00	18.74	19.12	62,611	+0.02(+0.10%)
Sep 05, 2024	17.78	19.64	17.35	19.10	482,095	+1.79(+10.34%)
Sep 04, 2024	17.69	17.85	17.25	17.31	50,901	-0.24(-1.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.